BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	36.78	37.82	36.54	37.30	37.30	0.32%	3,316
Jun 15, 2026	36.37	37.18	36.17	37.18	37.18	3.91%	3,375
Jun 12, 2026	35.60	35.97	35.36	35.78	35.78	1.92%	4,440
Jun 11, 2026	35.36	35.82	34.96	35.10	35.10	-1.53%	8,863
Jun 10, 2026	35.75	35.85	35.18	35.65	35.65	-0.60%	1,268
Jun 9, 2026	35.77	36.55	35.46	35.86	35.86	0.36%	10,776
Jun 8, 2026	35.76	36.05	35.25	35.73	35.73	-1.26%	4,177
Jun 5, 2026	36.68	36.91	35.80	36.19	36.19	-2.70%	13,605
Jun 4, 2026	36.72	37.55	36.52	37.19	37.19	1.59%	3,827
Jun 3, 2026	37.73	38.49	36.23	36.73	36.61	-4.02%	4,179
Jun 2, 2026	38.46	38.92	38.15	38.27	38.14	-2.84%	2,625
Jun 1, 2026	38.48	39.25	38.20	39.39	39.26	1.91%	9,236
May 29, 2026	38.18	38.65	38.06	38.65	38.52	2.15%	4,397
May 28, 2026	37.81	37.90	37.34	37.83	37.71	-0.41%	3,529
May 27, 2026	37.98	38.31	37.40	37.99	37.86	0.15%	5,971
May 26, 2026	38.35	38.35	37.70	37.93	37.81	-1.30%	3,948
May 25, 2026	38.30	38.56	38.27	38.43	38.31	0.67%	4,508
May 22, 2026	38.54	38.83	38.14	38.18	38.05	-0.18%	2,846
May 21, 2026	38.21	38.32	37.99	38.25	38.12	1.12%	20,230
May 20, 2026	37.95	38.11	37.01	37.82	37.70	-0.93%	26,108
May 19, 2026	38.25	38.66	37.95	38.18	38.05	-0.50%	6,443
May 18, 2026	37.83	38.78	37.81	38.37	38.24	-0.52%	4,697
May 15, 2026	38.45	38.81	38.31	38.57	38.44	-0.57%	1,591
May 14, 2026	38.51	39.03	38.28	38.79	38.66	1.36%	5,109
May 13, 2026	38.87	39.12	38.30	38.27	38.14	-0.84%	2,650
May 12, 2026	38.32	38.54	37.84	38.59	38.47	0.27%	1,571
May 11, 2026	38.60	38.65	38.31	38.49	38.36	-0.97%	5,285
May 8, 2026	39.59	39.63	38.72	38.86	38.73	-2.59%	3,975
May 7, 2026	39.53	39.89	38.90	39.90	39.77	2.31%	4,571
May 6, 2026	39.77	40.36	39.00	39.00	38.87	-1.28%	13,081
May 5, 2026	43.11	44.86	38.30	39.50	39.37	-8.37%	21,447
May 4, 2026	43.11	43.59	42.70	43.11	42.97	0.54%	3,081
Apr 30, 2026	43.22	43.40	42.35	42.88	42.74	0.37%	4,529
Apr 29, 2026	42.47	42.72	42.23	42.72	42.58	0.60%	1,153
Apr 28, 2026	42.39	42.91	42.37	42.47	42.33	-0.47%	2,211
Apr 27, 2026	42.82	42.98	42.53	42.67	42.53	0.23%	1,335
Apr 24, 2026	42.57	42.73	42.45	42.57	42.43	-0.07%	1,542
Apr 23, 2026	43.42	43.57	42.36	42.60	42.46	-1.99%	3,947
Apr 22, 2026	43.58	43.82	43.32	43.46	43.32	-0.67%	4,031
Apr 21, 2026	43.75	44.38	43.64	43.76	43.61	1.86%	5,921
Apr 20, 2026	42.79	43.24	42.63	42.96	42.82	-0.16%	4,645
Apr 17, 2026	42.48	43.22	42.10	43.03	42.89	2.34%	10,834
Apr 16, 2026	42.51	42.59	40.96	42.04	41.90	0.68%	8,853
Apr 15, 2026	40.64	41.77	40.52	41.76	41.62	2.74%	5,889
Apr 14, 2026	40.35	41.25	40.22	40.64	40.51	2.21%	2,491
Apr 13, 2026	38.40	39.69	38.40	39.76	39.63	2.98%	3,540
Apr 10, 2026	39.24	39.35	38.66	38.61	38.49	-0.36%	1,540
Apr 9, 2026	39.31	39.31	38.71	38.75	38.62	-1.69%	2,003
Apr 8, 2026	39.50	39.53	39.00	39.42	39.29	1.15%	3,592
Apr 7, 2026	38.80	39.25	38.64	38.97	38.84	-0.20%	3,811